Free Trial

Gryphon Digital Mining (GRYP) Stock Chart & Stock Price History

→ Will this AI Micro-Cap be Bigger than NVIDIA? (From Behind the Markets) (Ad)
Free GRYP Stock Alerts
$1.28
-0.02 (-1.54%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Gryphon Digital Mining Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
-20.00%
3 Month
Performance
-15.54%
Receive GRYP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gryphon Digital Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Are you prepared for a Chinese "invasion?"
Recently declassified documents show that while the U.S has been distracted in the Middle East... China had been studying our every move... And preparing themselves for not only an armed conflict with the United States
Here are 4 steps you can take RIGHT NOW >>>

GRYP Stock Chart for Tuesday, June, 18, 2024

GRYP Chart by TradingView

Gryphon Digital Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$1.30$1.28
-1.54%		$1.32$1.25194,536 shs$50.27 million
06/14/2024$1.25$1.30
+4.00%		$1.30$1.25228,075 shs$51.05 million
06/13/2024$1.34$1.25
-6.72%		$1.37$1.24325,394 shs$49.09 million
06/12/2024$1.33$1.34
+0.75%		$1.44$1.29587,354 shs$52.62 million
06/11/2024$1.39$1.33
-4.32%		$1.45$1.31430,532 shs$52.23 million
06/10/2024$1.27$1.39
+9.45%		$1.40$1.25256,537 shs$54.59 million
06/07/2024$1.44$1.27
-11.81%		$1.44$1.25510,700 shs$49.87 million
06/06/2024$1.20$1.44
+20.00%		$1.49$1.201.02 million shs$56.55 million
06/05/2024$1.22$1.20
-1.64%		$1.26$1.16160,809 shs$47.12 million
06/04/2024$1.24$1.22
-1.61%		$1.26$1.21161,354 shs$47.91 million
06/03/2024$1.22$1.24
+1.64%		$1.24$1.17170,666 shs$48.70 million
05/31/2024$1.23$1.22
-0.81%		$1.28$1.19285,638 shs$47.91 million
05/30/2024$1.23$1.23$1.27$1.14303,722 shs$48.31 million
05/29/2024$1.30$1.23
-5.38%		$1.29$1.21316,690 shs$48.30 million
05/28/2024$1.32$1.30
-1.14%		$1.33$1.25288,377 shs$51.05 million
05/27/2024$1.32$1.32$1.41$1.26401,500 shs$51.64 million
05/24/2024$1.38$1.32
-4.71%		$1.41$1.26396,828 shs$51.64 million
05/23/2024$1.50$1.38
-8.00%		$1.54$1.35501,950 shs$54.19 million
05/22/2024$1.59$1.50
-5.66%		$1.65$1.45933,682 shs$58.91 million
05/21/2024$1.68$1.59
-5.36%		$1.72$1.55514,570 shs$62.44 million
05/20/2024$1.60$1.68
+5.00%		$1.75$1.55459,479 shs$65.98 million
05/17/2024$1.63$1.60
-1.84%		$1.65$1.57260,295 shs$62.83 million
05/16/2024$1.65$1.63
-0.91%		$1.74$1.56564,355 shs$62.03 million
05/15/2024$1.74$1.65
-5.46%		$1.75$1.60383,655 shs$62.59 million
05/14/2024$1.64$1.74
+6.10%		$1.74$1.55581,913 shs$66.21 million
05/13/2024$1.65$1.64
-0.61%		$1.80$1.59961,097 shs$62.40 million
05/10/2024$1.55$1.65
+6.45%		$1.65$1.50370,443 shs$62.78 million
05/09/2024$1.60$1.55
-3.13%		$1.62$1.50194,351 shs$58.98 million
05/08/2024$1.47$1.60
+8.84%		$1.62$1.41510,528 shs$60.88 million
05/07/2024$1.51$1.47
-2.65%		$1.62$1.41625,977 shs$55.93 million
05/06/2024$1.55$1.51
-2.58%		$1.59$1.46239,174 shs$57.46 million
05/03/2024$1.55$1.55$1.58$1.49115,240 shs$58.98 million
05/02/2024$1.48$1.55
+4.73%		$1.59$1.45120,466 shs$58.98 million
05/01/2024$1.45$1.48
+2.07%		$1.62$1.45528,148 shs$56.31 million
04/30/2024$1.52$1.45
-4.61%		$1.58$1.40312,454 shs$55.17 million
04/29/2024$1.63$1.52
-6.75%		$1.59$1.38392,902 shs$57.84 million
04/26/2024$1.50$1.63
+8.67%		$1.75$1.48496,743 shs$62.03 million
04/25/2024$1.39$1.50
+7.91%		$1.50$1.33432,091 shs$57.08 million
04/24/2024$1.32$1.39
+5.30%		$1.45$1.29230,505 shs$52.89 million
04/23/2024$1.39$1.32
-5.04%		$1.38$1.27371,743 shs$50.23 million
Are you prepared for a Chinese "invasion?" (Ad)

Recently declassified documents show that while the U.S has been distracted in the Middle East... China had been studying our every move... And preparing themselves for not only an armed conflict with the United States

Here are 4 steps you can take RIGHT NOW >>>
04/22/2024$1.36$1.39
+2.21%		$1.52$1.361.29 million shs$52.89 million
04/19/2024$1.39$1.36
-2.16%		$1.41$1.32129,028 shs$52.77 million
04/18/2024$1.35$1.39
+2.96%		$1.47$1.3497,824 shs$53.93 million
04/17/2024$1.40$1.35
-3.57%		$1.42$1.30156,513 shs$52.38 million
04/16/2024$1.48$1.40
-5.41%		$1.55$1.35149,587 shs$54.32 million
04/15/2024$1.47$1.48
+0.68%		$1.60$1.37198,477 shs$57.42 million
04/12/2024$1.65$1.47
-10.91%		$1.69$1.43240,312 shs$57.04 million
04/11/2024$1.72$1.65
-4.07%		$1.71$1.53323,563 shs$64.02 million
04/10/2024$1.78$1.72
-3.37%		$1.78$1.57445,252 shs$66.74 million
04/09/2024$1.50$1.78
+18.67%		$1.89$1.512.00 million shs$69.06 million
04/08/2024$1.29$1.50
+16.28%		$1.53$1.35548,999 shs$58.20 million
04/05/2024$1.29$1.29$1.35$1.24246,538 shs$50.05 million
04/04/2024$1.30$1.29
-0.77%		$1.40$1.26184,611 shs$49.96 million
04/03/2024$1.24$1.30
+4.84%		$1.33$1.25215,574 shs$50.35 million
04/02/2024$1.46$1.24
-15.07%		$1.41$1.22323,538 shs$48.03 million
04/01/2024$1.49$1.46
-2.01%		$1.53$1.37278,782 shs$56.55 million
03/29/2024$1.49$1.49$1.57$1.35361,486 shs$57.71 million
03/28/2024$1.37$1.49
+8.76%		$1.57$1.35356,455 shs$57.71 million
03/27/2024$1.38$1.37
-0.72%		$1.43$1.25433,848 shs$53.06 million
03/26/2024$1.49$1.38
-7.38%		$1.51$1.35388,239 shs$53.45 million
03/25/2024$1.48$1.49
+0.68%		$1.58$1.45545,303 shs$57.71 million
03/22/2024$1.47$1.48
+0.68%		$1.60$1.41198,620 shs$57.32 million
03/21/2024$1.34$1.47
+9.70%		$1.65$1.37592,498 shs$56.93 million
03/20/2024$1.39$1.34
-3.60%		$1.44$1.27250,302 shs$51.90 million
03/19/2024$1.52$1.39
-8.29%		$1.51$1.36164,783 shs$53.84 million
03/18/2024$1.49$1.52
+1.72%		$1.53$1.41103,269 shs$58.70 million

Related Companies:
This page (NASDAQ:GRYP) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored